Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.25 | 19.35 | 19.25 | 19.35 | 9,142 | +0.01(+0.05%) |
Jan 28, 2011 | 19.38 | 19.38 | 19.27 | 19.34 | 3,860 | +0.07(+0.36%) |
Jan 27, 2011 | 19.25 | 19.30 | 19.20 | 19.27 | 5,964 | +0.02(+0.10%) |
Jan 26, 2011 | 18.99 | 19.34 | 18.91 | 19.25 | 10,253 | +0.38(+2.01%) |
Jan 25, 2011 | 18.92 | 18.98 | 18.73 | 18.87 | 8,604 | -0.17(-0.89%) |
Jan 24, 2011 | 18.71 | 19.05 | 18.62 | 19.04 | 9,016 | -0.01(-0.05%) |
Jan 21, 2011 | 19.00 | 19.05 | 18.86 | 19.05 | 12,527 | +0.05(+0.26%) |
Jan 20, 2011 | 19.35 | 19.35 | 18.89 | 19.00 | 10,074 | -0.56(-2.86%) |
Jan 19, 2011 | 19.48 | 19.56 | 19.35 | 19.56 | 11,149 | +0.16(+0.82%) |
Jan 18, 2011 | 19.40 | 19.49 | 19.30 | 19.40 | 8,493 | +0.11(+0.57%) |
Jan 17, 2011 | 19.32 | 19.49 | 19.20 | 19.29 | 6,555 | -0.05(-0.26%) |
Jan 14, 2011 | 19.30 | 19.34 | 19.14 | 19.34 | 5,358 | +0.04(+0.21%) |
Jan 13, 2011 | 19.30 | 19.35 | 19.30 | 19.30 | 6,408 | +0.00(+0.00%) |
Jan 12, 2011 | 19.27 | 19.30 | 19.26 | 19.30 | 4,777 | +0.11(+0.57%) |
Jan 11, 2011 | 18.94 | 19.19 | 18.92 | 19.19 | 7,243 | +0.35(+1.86%) |
Jan 10, 2011 | 19.11 | 19.11 | 18.05 | 18.84 | 11,628 | -0.29(-1.52%) |
Jan 07, 2011 | 19.25 | 19.34 | 19.13 | 19.13 | 2,738 | -0.13(-0.67%) |
Jan 06, 2011 | 19.27 | 19.36 | 19.26 | 19.26 | 1,926 | -0.08(-0.41%) |
Jan 05, 2011 | 19.12 | 19.34 | 19.12 | 19.34 | 2,018 | +0.10(+0.52%) |
Jan 04, 2011 | 19.11 | 19.47 | 19.11 | 19.24 | 16,895 | +0.06(+0.31%) |
Dec 31, 2010 | 19.14 | 19.48 | 19.14 | 19.18 | 26,992 | +0.06(+0.31%) |
Dec 30, 2010 | 18.85 | 19.14 | 18.85 | 19.12 | 16,817 | +0.29(+1.54%) |
Dec 29, 2010 | 18.80 | 18.83 | 18.70 | 18.83 | 10,616 | -0.04(-0.21%) |
Dec 24, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 1,391 | +0.16(+0.86%) |
Dec 23, 2010 | 18.50 | 18.80 | 18.50 | 18.71 | 23,452 | +0.20(+1.08%) |
Dec 22, 2010 | 18.70 | 18.70 | 18.50 | 18.51 | 10,908 | -0.29(-1.54%) |
Dec 21, 2010 | 18.80 | 18.80 | 18.66 | 18.80 | 7,290 | -0.05(-0.27%) |
Dec 20, 2010 | 19.35 | 19.35 | 18.75 | 18.85 | 7,452 | -0.65(-3.33%) |
Dec 17, 2010 | 19.33 | 19.50 | 19.33 | 19.50 | 4,343 | +0.11(+0.57%) |
Dec 16, 2010 | 19.45 | 19.45 | 19.26 | 19.39 | 10,495 | -0.01(-0.05%) |
Dec 15, 2010 | 19.41 | 19.57 | 19.40 | 19.40 | 10,303 | -0.06(-0.31%) |
Dec 14, 2010 | 19.60 | 19.60 | 19.45 | 19.46 | 9,123 | -0.04(-0.21%) |
Dec 13, 2010 | 19.42 | 19.60 | 19.42 | 19.50 | 6,812 | -0.04(-0.20%) |
Dec 10, 2010 | 19.40 | 19.54 | 19.40 | 19.54 | 1,101 | +0.11(+0.57%) |
Dec 09, 2010 | 19.50 | 19.50 | 19.28 | 19.43 | 6,560 | -0.17(-0.87%) |
Dec 08, 2010 | 19.57 | 19.60 | 19.36 | 19.60 | 10,879 | +0.15(+0.77%) |
Dec 07, 2010 | 19.35 | 19.57 | 19.35 | 19.45 | 9,003 | +0.34(+1.78%) |
Dec 06, 2010 | 19.03 | 19.11 | 18.76 | 19.11 | 6,091 | +0.35(+1.87%) |
Dec 03, 2010 | 18.72 | 18.80 | 18.72 | 18.76 | 3,823 | +0.10(+0.54%) |
Dec 02, 2010 | 18.75 | 18.91 | 18.55 | 18.66 | 9,203 | +0.06(+0.32%) |
Dec 01, 2010 | 18.35 | 18.65 | 18.30 | 18.60 | 8,756 | +0.29(+1.58%) |
Nov 30, 2010 | 18.17 | 18.39 | 18.17 | 18.31 | 6,718 | +0.02(+0.11%) |
Nov 29, 2010 | 18.25 | 18.29 | 18.10 | 18.29 | 6,475 | +0.00(+0.00%) |
Nov 26, 2010 | 18.16 | 18.29 | 18.15 | 18.29 | 4,809 | -0.01(-0.05%) |
Nov 25, 2010 | 18.03 | 18.30 | 18.03 | 18.30 | 3,035 | +0.15(+0.83%) |
Nov 24, 2010 | 18.18 | 18.22 | 18.10 | 18.15 | 5,975 | +0.10(+0.55%) |
Nov 23, 2010 | 18.00 | 18.16 | 18.00 | 18.05 | 6,480 | -0.16(-0.88%) |
Nov 22, 2010 | 18.21 | 18.21 | 18.16 | 18.21 | 6,648 | -0.07(-0.38%) |
Nov 19, 2010 | 18.32 | 18.32 | 18.09 | 18.28 | 5,400 | -0.04(-0.22%) |
Nov 18, 2010 | 17.95 | 18.32 | 17.95 | 18.32 | 3,303 | +0.41(+2.29%) |
Nov 17, 2010 | 17.51 | 17.94 | 17.51 | 17.91 | 7,529 | +0.23(+1.30%) |
Nov 16, 2010 | 17.74 | 17.80 | 17.56 | 17.68 | 5,595 | -0.42(-2.32%) |
Nov 15, 2010 | 17.70 | 18.15 | 17.66 | 18.10 | 11,681 | +0.39(+2.20%) |
Nov 12, 2010 | 18.10 | 18.10 | 17.65 | 17.71 | 8,724 | -0.47(-2.59%) |
Nov 11, 2010 | 18.20 | 18.20 | 18.06 | 18.18 | 2,450 | +0.03(+0.17%) |
Nov 10, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 6,951 | -0.19(-1.04%) |
Nov 09, 2010 | 18.69 | 18.69 | 18.30 | 18.34 | 9,670 | -0.08(-0.43%) |
Nov 08, 2010 | 18.41 | 18.60 | 18.41 | 18.42 | 7,972 | -0.21(-1.13%) |
Nov 05, 2010 | 18.60 | 18.63 | 18.40 | 18.63 | 6,450 | +0.08(+0.43%) |
Nov 04, 2010 | 18.21 | 18.67 | 18.21 | 18.55 | 7,145 | +0.36(+1.98%) |
Nov 03, 2010 | 18.18 | 18.20 | 18.10 | 18.19 | 13,469 | +0.21(+1.17%) |
Nov 02, 2010 | 17.71 | 17.98 | 17.71 | 17.98 | 4,358 | +0.23(+1.30%) |